日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

焼肉坂井ホールディングス(2694)の株価時系列情報

焼肉坂井ホールディングス(2694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 51 53 51 53 178,400
2010/12/29 51 52 49 52 479,000
2010/12/28 52 52 50 51 582,900
2010/12/27 54 55 52 53 623,900
2010/12/24 52 56 51 54 1,388,300
2010/12/22 51 52 50 52 284,200
2010/12/21 51 52 50 51 280,000
2010/12/20 48 52 48 52 1,157,900
2010/12/17 49 49 48 48 68,600
2010/12/16 49 49 48 48 178,600
2010/12/15 48 49 47 49 202,800
2010/12/14 49 49 47 47 263,200
2010/12/13 49 49 48 48 245,600
2010/12/10 49 49 48 48 205,100
2010/12/09 49 50 48 49 189,500
2010/12/08 50 50 48 48 322,000
2010/12/07 47 50 46 50 997,900
2010/12/06 48 48 47 47 437,900
2010/12/03 48 49 47 48 469,900
2010/12/02 50 51 47 49 901,700
2010/12/01 51 52 48 49 1,686,400
2010/11/30 58 58 51 52 2,901,200
2010/11/29 52 58 52 56 4,103,700
2010/11/26 49 52 47 52 2,616,500
2010/11/25 46 50 45 48 3,140,100
2010/11/24 45 46 43 45 2,633,600
2010/11/22 42 45 41 44 2,397,900
2010/11/19 40 42 39 41 1,002,200
2010/11/18 40 41 38 39 860,300
2010/11/17 39 40 38 40 989,700
2010/11/16 40 40 38 38 370,200
2010/11/15 41 41 38 39 755,200
2010/11/12 39 45 39 40 1,055,200
2010/11/11 39 40 38 39 175,200
2010/11/10 38 40 38 40 219,500
2010/11/09 40 40 37 38 572,900
2010/11/08 37 40 37 40 1,007,100
2010/11/05 37 38 36 37 655,000
2010/11/04 37 38 36 37 646,400
2010/11/02 38 39 36 38 956,600
2010/11/01 44 44 38 38 760,100
2010/10/29 48 49 44 44 262,300
2010/10/28 50 50 46 46 317,100
2010/10/27 51 53 49 49 220,500
2010/10/26 55 55 50 51 253,500
2010/10/25 55 57 53 54 133,600
2010/10/22 54 57 53 57 264,900
2010/10/21 53 54 53 53 31,500
2010/10/20 54 54 53 53 44,300
2010/10/19 53 54 52 54 64,800
2010/10/18 53 54 53 54 42,300
2010/10/15 56 56 53 53 145,200
2010/10/14 55 56 54 56 74,200
2010/10/13 58 58 55 57 204,600
2010/10/12 58 60 56 58 267,700
2010/10/08 55 62 54 57 1,276,300
2010/10/07 53 55 52 54 502,800
2010/10/06 57 59 53 55 770,700
2010/10/05 75 76 62 65 378,500
2010/10/04 78 78 76 76 45,500
2010/10/01 78 78 77 77 34,500
2010/09/30 79 79 77 78 15,000
2010/09/29 78 79 78 78 57,400
2010/09/28 78 79 77 78 93,100
2010/09/27 82 82 76 77 216,200
2010/09/24 80 88 80 82 401,800
2010/09/22 78 95 78 83 1,227,700
2010/09/21 78 79 78 78 11,300
2010/09/17 79 80 78 78 38,100
2010/09/16 78 79 78 79 9,900
2010/09/15 79 80 78 78 32,400
2010/09/14 79 79 78 78 26,600
2010/09/13 80 80 78 78 36,400
2010/09/10 78 80 78 79 46,800
2010/09/09 78 79 78 79 6,300
2010/09/08 80 80 78 78 36,300
2010/09/07 80 81 79 79 12,800
2010/09/06 80 80 79 80 25,500
2010/09/03 79 80 78 80 6,400
2010/09/02 78 80 78 79 10,300
2010/09/01 79 79 78 78 12,100
2010/08/31 80 80 78 79 40,200
2010/08/30 79 80 78 80 19,900
2010/08/27 79 79 78 79 6,200
2010/08/26 79 79 78 78 12,400
2010/08/25 78 79 78 78 15,400
2010/08/24 79 79 78 78 21,600
2010/08/23 79 79 78 79 17,200
2010/08/20 80 80 78 79 9,200
2010/08/19 80 80 78 80 12,700
2010/08/18 80 80 79 80 20,200
2010/08/17 80 80 79 80 19,200
2010/08/16 80 80 79 80 60,100
2010/08/13 81 81 79 80 20,800
2010/08/12 82 82 80 80 71,800
2010/08/11 81 82 80 82 16,200
2010/08/10 82 82 81 82 17,000
2010/08/09 81 82 81 82 18,500
2010/08/06 82 82 81 82 15,400
2010/08/05 82 83 81 81 17,200
2010/08/04 80 82 80 82 30,300
2010/08/03 81 81 80 80 14,900
2010/08/02 80 81 80 80 8,100
2010/07/30 81 82 80 80 16,500
2010/07/29 82 82 81 81 6,000
2010/07/28 80 82 80 82 15,600
2010/07/27 81 81 80 81 10,500
2010/07/26 79 81 79 81 12,900
2010/07/23 78 80 78 80 16,500
2010/07/22 79 80 78 78 41,600
2010/07/21 81 81 78 79 84,500
2010/07/20 82 82 80 82 43,400
2010/07/16 84 84 82 82 90,800
2010/07/15 84 85 83 84 62,900
2010/07/14 85 85 83 84 58,600
2010/07/13 85 86 84 84 73,100
2010/07/12 86 87 84 85 96,600
2010/07/09 87 87 86 86 10,700
2010/07/08 87 87 85 87 35,000
2010/07/07 87 87 86 87 18,700
2010/07/06 87 87 85 87 31,700
2010/07/05 88 88 86 87 39,200
2010/07/02 89 89 85 87 77,300
2010/07/01 87 89 87 89 18,300
2010/06/30 88 89 87 89 63,200
2010/06/29 89 90 89 89 33,100
2010/06/28 89 90 89 89 23,700
2010/06/25 90 90 88 89 15,900
2010/06/24 89 90 89 89 19,500
2010/06/23 90 90 89 89 47,400
2010/06/22 90 90 89 89 11,000
2010/06/21 90 91 89 89 10,800
2010/06/18 89 90 89 89 7,100
2010/06/17 90 90 89 89 11,200
2010/06/16 90 90 89 89 9,900
2010/06/15 90 90 90 90 26,400
2010/06/14 90 90 89 90 33,200
2010/06/11 90 91 89 91 9,300
2010/06/10 91 91 90 91 5,100
2010/06/09 90 91 89 91 13,100
2010/06/08 89 91 89 90 15,400
2010/06/07 91 92 90 90 62,500
2010/06/04 93 93 91 93 19,300
2010/06/03 91 93 91 92 22,700
2010/06/02 91 92 91 91 16,200
2010/06/01 92 92 91 91 20,100
2010/05/31 90 92 90 92 23,200
2010/05/28 90 91 89 90 19,800
2010/05/27 88 89 88 89 15,200
2010/05/26 89 89 88 88 18,700
2010/05/25 90 90 89 89 19,200
2010/05/24 90 90 89 90 31,500
2010/05/21 90 90 88 88 61,300
2010/05/20 91 92 90 91 11,700
2010/05/19 91 92 90 91 53,200
2010/05/18 92 93 91 91 39,600
2010/05/17 93 94 92 92 40,700
2010/05/14 92 93 92 93 13,900
2010/05/13 93 94 92 93 23,500
2010/05/12 93 93 92 93 16,900
2010/05/11 94 94 93 93 30,300
2010/05/10 92 94 92 94 29,700
2010/05/07 93 94 92 94 115,000
2010/05/06 95 95 93 94 53,000
2010/04/30 96 96 95 95 30,900
2010/04/28 96 96 95 95 14,400
2010/04/27 97 97 95 97 30,600
2010/04/26 96 97 95 97 44,100
2010/04/23 95 96 95 96 14,800
2010/04/22 95 96 94 94 108,500
2010/04/21 95 97 94 97 115,200
2010/04/20 94 95 94 94 13,400
2010/04/19 94 94 93 94 50,100
2010/04/16 96 96 94 94 44,300
2010/04/15 96 96 95 95 33,700
2010/04/14 96 96 95 95 39,900
2010/04/13 95 96 95 95 50,300
2010/04/12 94 95 94 94 58,200
2010/04/09 94 94 93 94 37,700
2010/04/08 93 94 93 94 39,200
2010/04/07 93 94 93 93 75,900
2010/04/06 93 94 93 93 25,900
2010/04/05 93 95 93 93 56,800
2010/04/02 95 95 93 94 39,900
2010/04/01 93 94 93 94 55,200
2010/03/31 95 95 93 94 36,400
2010/03/30 94 95 93 95 73,400
2010/03/29 91 95 91 93 345,600
2010/03/26 96 97 95 96 620,600
2010/03/25 98 99 93 95 293,200
2010/03/24 99 99 97 98 138,900
2010/03/23 100 100 97 99 251,800
2010/03/19 100 101 99 100 70,400
2010/03/18 100 100 99 100 55,200
2010/03/17 100 100 99 100 29,200
2010/03/16 100 100 99 100 35,600
2010/03/15 100 100 99 100 46,900
2010/03/12 101 101 98 100 151,300
2010/03/11 101 101 100 101 10,200
2010/03/10 101 101 99 100 79,200
2010/03/09 102 102 100 101 25,600
2010/03/08 100 102 100 102 45,400
2010/03/05 100 100 99 100 22,200
2010/03/04 99 100 98 100 38,000
2010/03/03 99 99 98 98 44,400
2010/03/02 99 100 98 99 36,500
2010/03/01 99 99 98 99 58,300
2010/02/26 99 99 98 99 25,300
2010/02/25 99 100 98 99 121,100
2010/02/24 100 100 99 100 21,400
2010/02/23 99 100 98 100 33,700
2010/02/22 99 99 98 99 25,900
2010/02/19 99 99 98 99 23,200
2010/02/18 100 100 97 98 144,900
2010/02/17 99 100 99 100 18,000
2010/02/16 100 100 99 100 11,600
2010/02/15 101 101 99 100 45,300
2010/02/12 99 101 99 100 11,700
2010/02/10 100 101 99 101 46,600
2010/02/09 100 100 99 100 16,800
2010/02/08 102 102 99 99 22,500
2010/02/05 99 101 99 101 30,100
2010/02/04 101 101 99 100 81,300
2010/02/03 101 101 100 101 15,100
2010/02/02 101 101 100 101 43,700
2010/02/01 102 102 101 101 35,800
2010/01/29 102 102 101 102 33,100
2010/01/28 103 105 102 103 99,600
2010/01/27 104 104 103 103 31,100
2010/01/26 104 104 103 104 15,200
2010/01/25 104 104 103 104 19,200
2010/01/22 106 106 103 104 54,700
2010/01/21 104 105 103 105 46,300
2010/01/20 103 104 102 104 18,900
2010/01/19 102 103 102 102 25,800
2010/01/18 102 102 101 102 40,600
2010/01/15 102 103 102 102 30,800
2010/01/14 102 103 101 102 41,100
2010/01/13 101 102 100 101 23,500
2010/01/12 101 102 100 102 66,300
2010/01/08 100 102 100 102 53,000
2010/01/07 100 101 100 101 55,600
2010/01/06 102 102 100 102 27,900
2010/01/05 102 103 100 103 41,700
2010/01/04 99 101 99 101 28,400

このページの先頭へ